34,365€
-0,64%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 34,56 | 34,70 | 34,24 | 34,46 | -0,36% | - |
| 15.05.2025 | 34,44 | 34,62 | 34,18 | 34,59 | 0,36% | - |
| 14.05.2025 | 34,48 | 34,74 | 34,35 | 34,46 | -0,04% | - |
| 13.05.2025 | 34,26 | 34,54 | 34,06 | 34,48 | 0,36% | 127,00 |
| 12.05.2025 | 33,42 | 34,36 | 33,42 | 34,35 | 2,81% | - |
| 09.05.2025 | 33,23 | 33,58 | 33,21 | 33,41 | 0,56% | 100,00 |
| 08.05.2025 | 32,78 | 34,00 | 32,55 | 33,23 | 1,36% | 3,00 |
| 07.05.2025 | 32,55 | 32,81 | 32,35 | 32,78 | 0,72% | - |
| 06.05.2025 | 32,58 | 32,86 | 32,24 | 32,55 | -0,23% | - |
| 05.05.2025 | 32,77 | 33,11 | 32,60 | 32,62 | -0,53% | - |
| 02.05.2025 | 32,33 | 32,80 | 32,22 | 32,80 | 1,44% | - |
| 30.04.2025 | 31,69 | 33,07 | 31,57 | 32,33 | 1,99% | - |
| 29.04.2025 | 31,70 | 31,93 | 31,49 | 31,70 | 0,00% | 2,00 |
| 28.04.2025 | 31,55 | 31,83 | 30,02 | 31,70 | 0,52% | 325,00 |
| 25.04.2025 | 31,64 | 32,10 | 31,23 | 31,54 | -0,32% | 77,00 |
| 24.04.2025 | 30,77 | 33,19 | 30,37 | 31,64 | 2,81% | 900,00 |
| 23.04.2025 | 30,63 | 31,21 | 30,58 | 30,77 | 0,47% | 309,00 |
| 22.04.2025 | 30,10 | 30,68 | 30,08 | 30,63 | 1,44% | 3,00 |
| 17.04.2025 | 29,63 | 30,46 | 29,63 | 30,19 | 1,91% | - |
| 16.04.2025 | 30,34 | 30,35 | 29,46 | 29,63 | -2,60% | - |
| 15.04.2025 | 29,76 | 30,60 | 29,72 | 30,42 | 2,29% | 738,00 |
| 14.04.2025 | 29,90 | 30,13 | 29,11 | 29,74 | -0,49% | 20,00 |
| 11.04.2025 | 29,44 | 29,97 | 28,85 | 29,88 | 1,51% | 120,00 |
| 10.04.2025 | 31,05 | 31,05 | 28,52 | 29,44 | -5,23% | - |
| 09.04.2025 | 29,23 | 31,34 | 28,47 | 31,06 | 6,06% | 4,00 |
| 08.04.2025 | 29,55 | 30,46 | 28,91 | 29,29 | -0,93% | 300,00 |
| 07.04.2025 | 30,52 | 31,06 | 29,13 | 29,56 | -4,72% | 30,00 |
| 04.04.2025 | 31,92 | 32,04 | 30,73 | 31,03 | -2,79% | 40,00 |
| 03.04.2025 | 32,51 | 32,51 | 31,66 | 31,92 | -2,96% | 212,00 |
| 02.04.2025 | 32,90 | 33,32 | 32,27 | 32,89 | -0,02% | - |
| 01.04.2025 | 32,61 | 32,98 | 32,36 | 32,90 | 0,89% | - |
| 31.03.2025 | 32,75 | 32,87 | 32,07 | 32,61 | -0,79% | 300,00 |
| 28.03.2025 | 33,67 | 33,67 | 32,75 | 32,87 | -0,18% | 710,00 |
| 27.03.2025 | 32,11 | 32,93 | 31,67 | 32,93 | 2,35% | 979,00 |
| 26.03.2025 | 34,31 | 34,37 | 31,98 | 32,17 | -6,20% | 486,00 |
| 25.03.2025 | 34,00 | 34,63 | 33,84 | 34,30 | 0,85% | - |
| 24.03.2025 | 33,87 | 34,29 | 33,76 | 34,01 | 0,41% | 50,00 |
| 21.03.2025 | 34,15 | 34,22 | 33,70 | 33,87 | -0,98% | 300,00 |
| 20.03.2025 | 34,19 | 34,30 | 33,89 | 34,20 | 0,01% | 3,00 |
| 19.03.2025 | 34,21 | 34,33 | 34,01 | 34,20 | 0,03% | 320,00 |
| 18.03.2025 | 34,01 | 34,49 | 33,95 | 34,19 | 0,51% | 38,00 |
| 17.03.2025 | 34,09 | 34,20 | 33,79 | 34,01 | -0,38% | 62,00 |
| 14.03.2025 | 33,94 | 34,27 | 33,51 | 34,14 | 0,99% | - |
| 13.03.2025 | 34,02 | 34,27 | 33,67 | 33,81 | -0,81% | - |
| 12.03.2025 | 34,87 | 34,99 | 33,96 | 34,08 | -2,00% | - |
| 11.03.2025 | 35,48 | 35,71 | 34,44 | 34,78 | -1,82% | 72,00 |
| 10.03.2025 | 34,76 | 35,63 | 34,36 | 35,42 | 1,90% | 18,00 |
| 07.03.2025 | 34,21 | 34,85 | 34,14 | 34,76 | 1,56% | - |
| 06.03.2025 | 33,90 | 34,81 | 33,54 | 34,23 | 0,97% | 150,00 |
| 05.03.2025 | 33,43 | 34,23 | 33,40 | 33,90 | 1,59% | - |
| 04.03.2025 | 33,65 | 33,86 | 32,84 | 33,37 | -0,79% | 52,00 |
| 03.03.2025 | 34,22 | 34,38 | 33,47 | 33,63 | -1,44% | 350,00 |
| 28.02.2025 | 33,40 | 34,36 | 33,26 | 34,12 | 1,87% | - |
| 27.02.2025 | 33,30 | 34,02 | 33,17 | 33,50 | 0,57% | - |
| 26.02.2025 | 33,09 | 33,89 | 33,09 | 33,31 | 0,82% | - |
| 25.02.2025 | 33,92 | 33,94 | 33,01 | 33,04 | -2,44% | - |
| 24.02.2025 | 33,57 | 34,10 | 33,52 | 33,86 | 1,64% | - |
| 21.02.2025 | 33,41 | 33,68 | 33,23 | 33,32 | -0,28% | 4,00 |
| 20.02.2025 | 33,53 | 33,78 | 33,35 | 33,41 | -0,39% | - |
| 19.02.2025 | 33,62 | 33,78 | 33,29 | 33,54 | -0,21% | 540,00 |
| 18.02.2025 | 33,67 | 33,70 | 33,28 | 33,61 | -0,18% | - |
| 17.02.2025 | 33,83 | 34,11 | 33,56 | 33,67 | -0,53% | - |
| 14.02.2025 | 33,84 | 34,27 | 33,51 | 33,85 | -0,07% | 1.103,00 |
| 13.02.2025 | 33,04 | 34,41 | 33,04 | 33,88 | 2,56% | 612,00 |
| 12.02.2025 | 33,01 | 33,05 | 31,95 | 33,03 | 0,09% | - |
| 11.02.2025 | 33,25 | 33,25 | 32,66 | 33,00 | -0,69% | - |
| 10.02.2025 | 33,13 | 33,32 | 32,98 | 33,23 | 0,61% | 20,00 |
| 07.02.2025 | 32,99 | 33,28 | 32,95 | 33,03 | 0,11% | 2,00 |
| 06.02.2025 | 32,79 | 33,20 | 32,37 | 33,00 | 0,64% | 252,00 |
| 05.02.2025 | 32,91 | 32,94 | 32,31 | 32,79 | -0,36% | - |
| 04.02.2025 | 33,26 | 33,49 | 32,88 | 32,91 | -1,05% | 5,00 |
| 03.02.2025 | 32,62 | 33,36 | 32,46 | 33,26 | -0,51% | 154,00 |
| 31.01.2025 | 33,55 | 33,71 | 33,38 | 33,43 | -0,37% | 2,00 |
| 30.01.2025 | 33,22 | 33,87 | 33,14 | 33,55 | 1,15% | - |
| 29.01.2025 | 33,83 | 34,03 | 33,08 | 33,17 | -1,67% | - |
| 28.01.2025 | 33,62 | 33,90 | 33,49 | 33,74 | 0,06% | 6,00 |
| 27.01.2025 | 33,37 | 33,96 | 33,13 | 33,72 | 0,45% | 10,00 |
| 24.01.2025 | 33,47 | 33,76 | 33,43 | 33,57 | 0,28% | 2,00 |
| 23.01.2025 | 33,04 | 33,48 | 33,04 | 33,47 | 1,27% | - |
| 22.01.2025 | 33,15 | 33,46 | 32,97 | 33,05 | -0,26% | 4,00 |
| 21.01.2025 | 33,06 | 33,25 | 32,86 | 33,14 | 0,21% | 6,00 |
| 20.01.2025 | 32,82 | 33,21 | 32,69 | 33,07 | 0,72% | - |
| 17.01.2025 | 32,41 | 32,95 | 32,37 | 32,83 | 1,33% | - |
| 16.01.2025 | 32,68 | 33,03 | 32,40 | 32,40 | -0,87% | 15,00 |
| 15.01.2025 | 31,83 | 32,82 | 31,83 | 32,69 | 2,70% | - |
| 14.01.2025 | 31,08 | 32,07 | 31,00 | 31,83 | 2,78% | - |
| 13.01.2025 | 31,01 | 31,10 | 30,69 | 30,97 | -0,15% | - |
| 10.01.2025 | 31,03 | 31,42 | 30,88 | 31,01 | -0,08% | - |
| 09.01.2025 | 31,61 | 31,61 | 30,69 | 31,04 | -1,85% | - |
| 08.01.2025 | 31,63 | 31,67 | 31,26 | 31,62 | -0,03% | - |
| 07.01.2025 | 31,90 | 32,05 | 31,55 | 31,63 | -0,86% | 2,00 |
| 06.01.2025 | 31,45 | 32,34 | 31,31 | 31,91 | 1,79% | 30,00 |
| 03.01.2025 | 32,02 | 32,19 | 31,27 | 31,35 | -2,14% | - |
| 02.01.2025 | 31,75 | 32,25 | 31,75 | 32,03 | 0,85% | - |
| 30.12.2024 | 31,95 | 31,96 | 31,73 | 31,76 | -0,33% | - |
| 27.12.2024 | 31,92 | 32,02 | 31,56 | 31,87 | -0,05% | - |
| 23.12.2024 | 31,90 | 32,08 | 31,70 | 31,88 | 0,08% | 50,00 |
| 20.12.2024 | 31,84 | 32,04 | 31,58 | 31,86 | 0,06% | - |
| 19.12.2024 | 31,83 | 32,09 | 31,67 | 31,84 | 0,03% | 4,00 |
| 18.12.2024 | 32,35 | 32,50 | 31,68 | 31,83 | -1,62% | - |